国际实业 sz.000159
6.92
-2.40%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.90 | 5.96 | 5.86 | 5.95 | +1.19% | 1.12 | 3.94% |
| 2025-08-19 | 5.85 | 5.90 | 5.80 | 5.88 | +0.68% | 0.95 | 3.36% |
| 2025-08-18 | 5.84 | 5.98 | 5.80 | 5.84 | +0.86% | 1.18 | 4.21% |
| 2025-08-15 | 5.72 | 5.87 | 5.72 | 5.79 | +0.87% | 0.86 | 3.09% |
| 2025-08-14 | 5.89 | 5.90 | 5.73 | 5.74 | -2.55% | 1.01 | 3.61% |
| 2025-08-13 | 5.98 | 5.98 | 5.85 | 5.89 | -1.67% | 1.33 | 4.71% |
| 2025-08-12 | 5.96 | 6.02 | 5.91 | 5.99 | +0.50% | 1.38 | 4.82% |
| 2025-08-11 | 5.93 | 5.97 | 5.86 | 5.96 | -0.17% | 1.77 | 6.23% |
| 2025-08-08 | 5.74 | 6.07 | 5.65 | 5.97 | +4.01% | 2.64 | 9.32% |
| 2025-08-07 | 5.73 | 5.76 | 5.67 | 5.74 | +0.53% | 0.70 | 2.54% |
| 2025-08-06 | 5.72 | 5.74 | 5.67 | 5.71 | -0.35% | 0.58 | 2.10% |
| 2025-08-05 | 5.67 | 5.73 | 5.64 | 5.73 | +1.24% | 0.59 | 2.17% |
| 2025-08-04 | 5.65 | 5.70 | 5.59 | 5.66 | -0.18% | 0.62 | 2.29% |
| 2025-08-01 | 5.61 | 5.70 | 5.59 | 5.67 | +1.07% | 0.65 | 2.39% |
| 2025-07-31 | 5.80 | 5.82 | 5.58 | 5.61 | -2.94% | 1.25 | 4.57% |
| 2025-07-30 | 5.78 | 5.83 | 5.75 | 5.78 | -0.17% | 0.94 | 3.38% |
| 2025-07-29 | 5.82 | 5.87 | 5.71 | 5.79 | -0.52% | 0.81 | 2.94% |
| 2025-07-28 | 5.86 | 5.88 | 5.80 | 5.82 | -0.68% | 0.67 | 2.38% |
| 2025-07-25 | 5.98 | 6.03 | 5.84 | 5.86 | -0.85% | 0.96 | 3.38% |
| 2025-07-24 | 5.82 | 5.92 | 5.80 | 5.91 | +1.20% | 0.89 | 3.15% |